Microchip Technology Incorporated (FRA:MCP)
Germany · Delayed Price · Currency is EUR 61.75
+0.58 (0.95%)
At close: Sep 18, 2026
FRA:MCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.95% | - |
| Sep 17, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -1.12% | - |
| Sep 16, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.41% | - |
| Sep 15, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.63% | - |
| Sep 14, 2026 | 62.63 | 62.63 | 62.00 | 62.00 | 62.00 | 0.75% | 20 |
| Sep 11, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.10% | - |
| Sep 10, 2026 | 62.54 | 62.54 | 61.60 | 61.60 | 61.60 | -2.42% | 100 |
| Sep 9, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -1.79% | - |
| Sep 8, 2026 | 64.27 | 64.28 | 64.27 | 64.28 | 64.28 | 0.69% | 80 |
| Sep 7, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.12% | - |
| Sep 4, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 1.02% | - |
| Sep 3, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 1.81% | - |
| Sep 2, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -3.02% | - |
| Sep 1, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 1.07% | - |
| Aug 31, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -2.70% | - |
| Aug 28, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.05% | - |
| Aug 27, 2026 | 63.85 | 64.33 | 63.85 | 64.33 | 64.33 | 2.53% | 7 |
| Aug 26, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -2.14% | - |
| Aug 25, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.38% | - |
| Aug 24, 2026 | 64.31 | 64.31 | 63.75 | 63.87 | 63.87 | -2.82% | 350 |
| Aug 21, 2026 | 64.93 | 66.11 | 64.93 | 66.11 | 65.72 | 0.44% | 170 |
| Aug 20, 2026 | 66.14 | 66.14 | 65.30 | 65.82 | 65.43 | -3.19% | 205 |
| Aug 19, 2026 | 66.98 | 67.99 | 66.98 | 67.99 | 67.59 | -0.82% | 350 |
| Aug 18, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.15 | 0.48% | - |
| Aug 17, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 67.82 | 1.71% | - |
| Aug 14, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 66.67 | -2.30% | - |
| Aug 13, 2026 | 68.69 | 68.90 | 68.62 | 68.65 | 68.25 | -2.35% | 650 |
| Aug 12, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 69.89 | -1.91% | 1 |
| Aug 11, 2026 | 70.97 | 72.07 | 70.97 | 71.67 | 71.25 | -2.36% | 155 |
| Aug 10, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.97 | 0.30% | - |
| Aug 7, 2026 | 69.72 | 73.18 | 69.72 | 73.18 | 72.75 | 9.22% | 101 |
| Aug 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.61 | -4.29% | - |
| Aug 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.59 | 1.45% | - |
| Aug 4, 2026 | 65.11 | 69.00 | 65.11 | 69.00 | 68.59 | 7.33% | 15 |
| Aug 3, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 63.91 | -1.85% | - |
| Jul 31, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.11 | 1.55% | - |
| Jul 30, 2026 | 62.44 | 64.50 | 62.44 | 64.50 | 64.12 | -0.98% | 175 |
| Jul 29, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 64.76 | -2.43% | - |
| Jul 28, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.37 | -5.05% | - |
| Jul 27, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 69.90 | -0.13% | - |
| Jul 24, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 69.98 | -2.45% | - |
| Jul 23, 2026 | 73.31 | 73.31 | 72.17 | 72.17 | 71.74 | 0.61% | 220 |
| Jul 22, 2026 | 71.73 | 71.73 | 71.73 | 71.73 | 71.31 | 0.67% | - |
| Jul 21, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 70.83 | 0.76% | - |
| Jul 20, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.29 | -0.17% | - |
| Jul 17, 2026 | 69.29 | 70.83 | 67.94 | 70.83 | 70.41 | -5.46% | 281 |
| Jul 16, 2026 | 74.98 | 74.98 | 74.92 | 74.92 | 74.48 | -2.93% | 28 |
| Jul 15, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 76.72 | 3.88% | - |
| Jul 14, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 73.86 | -1.51% | - |
| Jul 13, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.00 | -2.86% | - |